ベストワンドットコムの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/08/19 | 2,259 | 2,299 | 2,201 | 2,220 | -89 | -3.9% | 5,100 |
2021/08/18 | 2,248 | 2,310 | 2,103 | 2,309 | +61 | +2.7% | 8,500 |
2021/08/17 | 2,370 | 2,370 | 2,150 | 2,248 | -122 | -5.1% | 7,600 |
2021/08/16 | 2,449 | 2,449 | 2,370 | 2,370 | -107 | -4.3% | 3,500 |
2021/08/13 | 2,395 | 2,477 | 2,356 | 2,477 | +107 | +4.5% | 3,400 |
2021/08/12 | 2,375 | 2,400 | 2,370 | 2,370 | -55 | -2.3% | 4,600 |
2021/08/11 | 2,442 | 2,498 | 2,350 | 2,425 | +19 | +0.8% | 10,000 |
2021/08/10 | 2,173 | 2,406 | 2,173 | 2,406 | +233 | +10.7% | 7,800 |
2021/08/06 | 2,071 | 2,175 | 2,071 | 2,173 | +102 | +4.9% | 4,500 |
2021/08/05 | 2,081 | 2,130 | 2,071 | 2,071 | -64 | -3% | 3,700 |
2021/08/04 | 2,105 | 2,148 | 2,084 | 2,135 | +30 | +1.4% | 3,700 |
2021/08/03 | 2,173 | 2,221 | 2,072 | 2,105 | -95 | -4.3% | 11,400 |
2021/08/02 | 2,361 | 2,361 | 2,170 | 2,200 | -211 | -8.8% | 12,800 |
2021/07/30 | 2,407 | 2,449 | 2,407 | 2,411 | -46 | -1.9% | 2,200 |
2021/07/29 | 2,495 | 2,500 | 2,438 | 2,457 | -43 | -1.7% | 1,600 |
2021/07/28 | 2,435 | 2,525 | 2,435 | 2,500 | +15 | +0.6% | 2,300 |
2021/07/27 | 2,443 | 2,485 | 2,423 | 2,485 | +65 | +2.7% | 4,700 |
2021/07/26 | 2,537 | 2,538 | 2,415 | 2,420 | +28 | +1.2% | 3,400 |
2021/07/21 | 2,480 | 2,570 | 2,380 | 2,392 | -88 | -3.5% | 9,400 |
2021/07/20 | 2,360 | 2,480 | 2,320 | 2,480 | +5 | +0.2% | 13,600 |
2021/07/19 | 2,550 | 2,561 | 2,475 | 2,475 | -133 | -5.1% | 8,300 |
2021/07/16 | 2,630 | 2,644 | 2,591 | 2,608 | -22 | -0.8% | 5,600 |
2021/07/15 | 2,863 | 2,863 | 2,630 | 2,630 | -200 | -7.1% | 9,900 |
2021/07/14 | 2,838 | 2,850 | 2,830 | 2,830 | -58 | -2% | 1,500 |
2021/07/13 | 2,865 | 2,888 | 2,837 | 2,888 | +23 | +0.8% | 2,900 |
2021/07/12 | 3,020 | 3,020 | 2,865 | 2,865 | -55 | -1.9% | 3,200 |
2021/07/09 | 2,883 | 2,950 | 2,820 | 2,920 | -53 | -1.8% | 6,200 |
2021/07/08 | 2,850 | 2,973 | 2,783 | 2,973 | +124 | +4.4% | 7,400 |
2021/07/07 | 2,944 | 2,977 | 2,849 | 2,849 | -95 | -3.2% | 2,300 |
2021/07/06 | 2,880 | 2,960 | 2,880 | 2,944 | +69 | +2.4% | 4,700 |
2021/07/05 | 2,879 | 2,879 | 2,850 | 2,875 | +10 | +0.3% | 800 |
2021/07/02 | 2,887 | 2,887 | 2,831 | 2,865 | +65 | +2.3% | 2,000 |
2021/07/01 | 2,876 | 2,876 | 2,800 | 2,800 | -49 | -1.7% | 2,400 |
2021/06/30 | 2,907 | 2,907 | 2,800 | 2,849 | -28 | -1% | 2,600 |
2021/06/29 | 2,872 | 2,885 | 2,870 | 2,877 | -55 | -1.9% | 2,400 |
2021/06/28 | 2,957 | 2,957 | 2,904 | 2,932 | +44 | +1.5% | 2,300 |
2021/06/25 | 2,880 | 2,930 | 2,870 | 2,888 | -1 | ±0% | 1,500 |
2021/06/24 | 2,934 | 2,939 | 2,879 | 2,889 | -81 | -2.7% | 9,000 |
2021/06/23 | 3,030 | 3,030 | 2,944 | 2,970 | -25 | -0.8% | 3,600 |
2021/06/22 | 2,995 | 3,010 | 2,922 | 2,995 | +110 | +3.8% | 7,900 |
2021/06/21 | 2,860 | 2,945 | 2,860 | 2,885 | -145 | -4.8% | 14,100 |
2021/06/18 | 3,060 | 3,060 | 2,900 | 3,030 | ±0 | ±0% | 7,700 |
2021/06/17 | 2,852 | 3,065 | 2,776 | 3,030 | +128 | +4.4% | 12,100 |
2021/06/16 | 2,875 | 3,045 | 2,860 | 2,902 | -98 | -3.3% | 12,200 |
2021/06/15 | 3,150 | 3,165 | 3,000 | 3,000 | -160 | -5.1% | 10,000 |
2021/06/14 | 3,220 | 3,300 | 3,150 | 3,160 | -35 | -1.1% | 7,600 |
2021/06/11 | 3,265 | 3,265 | 3,135 | 3,195 | -35 | -1.1% | 3,200 |
2021/06/10 | 3,300 | 3,300 | 3,100 | 3,230 | -15 | -0.5% | 8,600 |
2021/06/09 | 3,215 | 3,355 | 3,210 | 3,245 | +50 | +1.6% | 9,800 |
2021/06/08 | 3,255 | 3,255 | 3,180 | 3,195 | -75 | -2.3% | 3,500 |
801~
850
件表示中 / 1607件
類似銘柄と比較する
現在ご覧いただいている「ベストワン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ベストワン | 279,000円 | -28.3% | -40.6% | 0.65% | 30.05倍 | 3.67倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
さくらさ | 94,100円 | +4.8% | +0.3% | 2.55% | 5.85倍 | 0.77倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
GameWith | 23,200円 | +0.1% | - | 0.00% | - | 1.39倍 |
|
スマホゲームの情報サイト「GameWith」展開。プロeスポーツチームの「DFM」運営 |
ギークス | 41,100円 | +10.8% | +564.6% | 2.43% | 12.63倍 | 1.46倍 |
|
国内と豪州でフリーランスIT人材紹介を展開。オフショア開発、IT人材教育サービスも力 |
MRT | 74,200円 | -20.5% | -88.3% | 0.00% | 80.83倍 | 0.88倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
市場注目の銘柄
チャート関連のコラム